KissMeData/057680/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194100	213920147	911	911	911	911	6173
3	20250306	194000	213920147	911	911	911	911	0
4	20250306	193900	213920147	911	911	911	911	0
5	20250306	193800	213920147	911	911	911	911	0
6	20250306	193700	213920147	911	911	911	911	0
7	20250306	193600	213920147	911	911	911	911	0
8	20250306	193500	213920147	911	911	911	911	0
9	20250306	193400	213920147	911	911	911	911	0
10	20250306	193300	213920147	911	911	911	911	0
11	20250306	193200	213920147	911	911	911	911	0
12	20250306	193100	213920147	911	911	911	911	0
13	20250306	193000	213920147	911	911	911	911	0
14	20250306	192900	213920147	911	911	911	911	0
15	20250306	192800	213920147	911	911	911	911	0
16	20250306	192700	213920147	911	911	911	911	0
17	20250306	192600	213920147	911	911	911	911	0
18	20250306	192500	213920147	911	911	911	911	0
19	20250306	192400	213920147	911	911	911	911	0
20	20250306	192300	213920147	911	911	911	911	0
21	20250306	192200	213920147	911	911	911	911	0
22	20250306	192100	213920147	911	911	911	911	0
23	20250306	192000	213920147	911	911	911	911	0
24	20250306	191900	213920147	911	911	911	911	0
25	20250306	191800	213920147	911	911	911	911	0
26	20250306	191700	213920147	911	911	911	911	0
27	20250306	191600	213920147	911	911	911	911	0
28	20250306	191500	213920147	911	911	911	911	0
29	20250306	191400	213920147	911	911	911	911	0
30	20250306	191300	213920147	911	911	911	911	0
31	20250306	191200	213920147	911	911	911	911	0
32	20250306	191100	213920147	911	911	911	911	6173
33	20250306	191000	213920147	911	911	911	911	0
34	20250306	190900	213920147	911	911	911	911	0
35	20250306	190800	213920147	911	911	911	911	0
36	20250306	190700	213920147	911	911	911	911	0
37	20250306	190600	213920147	911	911	911	911	0
38	20250306	190500	213920147	911	911	911	911	0
39	20250306	190400	213920147	911	911	911	911	0
40	20250306	190300	213920147	911	911	911	911	0
41	20250306	190200	213920147	911	911	911	911	0
42	20250306	190100	213920147	911	911	911	911	0
43	20250306	190000	213920147	911	911	911	911	0
44	20250306	185900	213920147	911	911	911	911	0
45	20250306	185800	213920147	911	911	911	911	0
46	20250306	185700	213920147	911	911	911	911	0
47	20250306	185600	213920147	911	911	911	911	0
48	20250306	185500	213920147	911	911	911	911	0
49	20250306	185400	213920147	911	911	911	911	0
50	20250306	185300	213920147	911	911	911	911	0
51	20250306	185200	213920147	911	911	911	911	0
52	20250306	185100	213920147	911	911	911	911	0
53	20250306	185000	213920147	911	911	911	911	0
54	20250306	184900	213920147	911	911	911	911	0
55	20250306	184800	213920147	911	911	911	911	0
56	20250306	184700	213920147	911	911	911	911	0
57	20250306	184600	213920147	911	911	911	911	0
58	20250306	184500	213920147	911	911	911	911	0
59	20250306	184400	213920147	911	911	911	911	0
60	20250306	184300	213920147	911	911	911	911	0
61	20250306	184200	213920147	911	911	911	911	0
62	20250306	184100	213920147	911	911	911	911	6173
63	20250306	184000	213920147	911	911	911	911	0
64	20250306	183900	213920147	911	911	911	911	0
65	20250306	183800	213920147	911	911	911	911	0
66	20250306	183700	213920147	911	911	911	911	0
67	20250306	183600	213920147	911	911	911	911	0
68	20250306	183500	213920147	911	911	911	911	0
69	20250306	183400	213920147	911	911	911	911	0
70	20250306	183300	213920147	911	911	911	911	0
71	20250306	183200	213920147	911	911	911	911	0
72	20250306	183100	213920147	911	911	911	911	0
73	20250306	183000	213920147	911	911	911	911	0
74	20250306	182900	213920147	911	911	911	911	0
75	20250306	182800	213920147	911	911	911	911	0
76	20250306	182700	213920147	911	911	911	911	0
77	20250306	182600	213920147	911	911	911	911	0
78	20250306	182500	213920147	911	911	911	911	0
79	20250306	182400	213920147	911	911	911	911	0
80	20250306	182300	213920147	911	911	911	911	0
81	20250306	182200	213920147	911	911	911	911	0
82	20250306	182100	213920147	911	911	911	911	0
83	20250306	182000	213920147	911	911	911	911	0
84	20250306	181900	213920147	911	911	911	911	0
85	20250306	181800	213920147	911	911	911	911	0
86	20250306	181700	213920147	911	911	911	911	0
87	20250306	181600	213920147	911	911	911	911	0
88	20250306	181500	213920147	911	911	911	911	0
89	20250306	181400	213920147	911	911	911	911	0
90	20250306	181300	213920147	911	911	911	911	0
91	20250306	181200	213920147	911	911	911	911	0
92	20250306	181100	213920147	911	911	911	911	6173
93	20250306	181000	213920147	911	911	911	911	0
94	20250306	180900	213920147	911	911	911	911	0
95	20250306	180800	213920147	911	911	911	911	0
96	20250306	180700	213920147	911	911	911	911	0
97	20250306	180600	213920147	911	911	911	911	0
98	20250306	180500	213920147	911	911	911	911	0
99	20250306	180400	213920147	911	911	911	911	0
100	20250306	180300	213920147	911	911	911	911	0
101	20250306	180200	213920147	911	911	911	911	0
102	20250306	180100	213920147	911	911	911	911	0
103	20250306	180000	213920147	911	911	911	911	0
104	20250306	175900	213920147	911	911	911	911	0
105	20250306	175800	213920147	911	911	911	911	0
106	20250306	175700	213920147	911	911	911	911	0
107	20250306	175600	213920147	911	911	911	911	0
108	20250306	175500	213920147	911	911	911	911	0
109	20250306	175400	213920147	911	911	911	911	0
110	20250306	175300	213920147	911	911	911	911	0
111	20250306	175200	213920147	911	911	911	911	0
112	20250306	175100	213920147	911	911	911	911	0
113	20250306	175000	213920147	911	911	911	911	0
114	20250306	174900	213920147	911	911	911	911	0
115	20250306	174800	213920147	911	911	911	911	0
116	20250306	174700	213920147	911	911	911	911	0
117	20250306	174600	213920147	911	911	911	911	0
118	20250306	174500	213920147	911	911	911	911	0
119	20250306	174400	213920147	911	911	911	911	0
120	20250306	174300	213920147	911	911	911	911	0
121	20250306	174200	213920147	911	911	911	911	0
122	20250306	174100	213920147	911	911	911	911	6173
123	20250306	174000	213920147	911	911	911	911	0
124	20250306	173900	213920147	911	911	911	911	0
125	20250306	173800	213920147	911	911	911	911	0
126	20250306	173700	213920147	911	911	911	911	0
127	20250306	173600	213920147	911	911	911	911	0
128	20250306	173500	213920147	911	911	911	911	0
129	20250306	173400	213920147	911	911	911	911	0
130	20250306	173300	213920147	911	911	911	911	0
131	20250306	173200	213920147	911	911	911	911	0
132	20250306	173100	213920147	911	911	911	911	0
133	20250306	173000	213920147	911	911	911	911	0
134	20250306	172900	213920147	911	911	911	911	0
135	20250306	172800	213920147	911	911	911	911	0
136	20250306	172700	213920147	911	911	911	911	0
137	20250306	172600	213920147	911	911	911	911	0
138	20250306	172500	213920147	911	911	911	911	0
139	20250306	172400	213920147	911	911	911	911	0
140	20250306	172300	213920147	911	911	911	911	0
141	20250306	172200	213920147	911	911	911	911	0
142	20250306	172100	213920147	911	911	911	911	0
143	20250306	172000	213920147	911	911	911	911	0
144	20250306	171900	213920147	911	911	911	911	0
145	20250306	171800	213920147	911	911	911	911	0
146	20250306	171700	213920147	911	911	911	911	0
147	20250306	171600	213920147	911	911	911	911	0
148	20250306	171500	213920147	911	911	911	911	0
149	20250306	171400	213920147	911	911	911	911	0
150	20250306	171300	213920147	911	911	911	911	0
151	20250306	171200	213920147	911	911	911	911	0
152	20250306	171100	213920147	911	911	911	911	6173
153	20250306	171000	213920147	911	911	911	911	0
154	20250306	170900	213920147	911	911	911	911	0
155	20250306	170800	213920147	911	911	911	911	0
156	20250306	170700	213920147	911	911	911	911	0
157	20250306	170600	213920147	911	911	911	911	0
158	20250306	170500	213920147	911	911	911	911	0
159	20250306	170400	213920147	911	911	911	911	0
160	20250306	170300	213920147	911	911	911	911	0
161	20250306	170200	213920147	911	911	911	911	0
162	20250306	170100	213920147	911	911	911	911	0
163	20250306	170000	213920147	911	911	911	911	0
164	20250306	165900	213920147	911	911	911	911	0
165	20250306	165800	213920147	911	911	911	911	0
166	20250306	165700	213920147	911	911	911	911	0
167	20250306	165600	213920147	911	911	911	911	0
168	20250306	165500	213920147	911	911	911	911	0
169	20250306	165400	213920147	911	911	911	911	0
170	20250306	165300	213920147	911	911	911	911	0
171	20250306	165200	213920147	911	911	911	911	0
172	20250306	165100	213920147	911	911	911	911	0
173	20250306	165000	213920147	911	911	911	911	0
174	20250306	164900	213920147	911	911	911	911	0
175	20250306	164800	213920147	911	911	911	911	0
176	20250306	164700	213920147	911	911	911	911	0
177	20250306	164600	213920147	911	911	911	911	0
178	20250306	164500	213920147	911	911	911	911	0
179	20250306	164400	213920147	911	911	911	911	0
180	20250306	164300	213920147	911	911	911	911	0
181	20250306	164200	213920147	911	911	911	911	0
182	20250306	164100	213920147	911	911	911	911	6173
183	20250306	164000	213920147	911	911	911	911	0
184	20250306	163900	213920147	911	911	911	911	0
185	20250306	163800	213920147	911	911	911	911	0
186	20250306	163700	213920147	911	911	911	911	0
187	20250306	163600	213920147	911	911	911	911	0
188	20250306	163500	213920147	911	911	911	911	0
189	20250306	163400	213920147	911	911	911	911	0
190	20250306	163300	213920147	911	911	911	911	0
191	20250306	163200	213920147	911	911	911	911	0
192	20250306	163100	213920147	911	911	911	911	0
193	20250306	163000	213920147	911	911	911	911	0
194	20250306	162900	213920147	911	911	911	911	0
195	20250306	162800	213920147	911	911	911	911	0
196	20250306	162700	213920147	911	911	911	911	0
197	20250306	162600	213920147	911	911	911	911	0
198	20250306	162500	213920147	911	911	911	911	0
199	20250306	162400	213920147	911	911	911	911	0
200	20250306	162300	213920147	911	911	911	911	0
201	20250306	162200	213920147	911	911	911	911	0
202	20250306	162100	213920147	911	911	911	911	0
203	20250306	162000	213920147	911	911	911	911	0
204	20250306	161900	213920147	911	911	911	911	0
205	20250306	161800	213920147	911	911	911	911	0
206	20250306	161700	213920147	911	911	911	911	0
207	20250306	161600	213920147	911	911	911	911	0
208	20250306	161500	213920147	911	911	911	911	0
209	20250306	161400	213920147	911	911	911	911	0
210	20250306	161300	213920147	911	911	911	911	0
211	20250306	161200	213920147	911	911	911	911	0
212	20250306	161100	213920147	911	911	911	911	6173
213	20250306	161000	213920147	911	911	911	911	0
214	20250306	160900	213920147	911	911	911	911	0
215	20250306	160800	213920147	911	911	911	911	0
216	20250306	160700	213920147	911	911	911	911	0
217	20250306	160600	213920147	911	911	911	911	0
218	20250306	160500	213920147	911	911	911	911	0
219	20250306	160400	213920147	911	911	911	911	0
220	20250306	160300	213920147	911	911	911	911	0
221	20250306	160200	213920147	911	911	911	911	0
222	20250306	160100	213920147	911	911	911	911	0
223	20250306	160000	213920147	911	911	911	911	0
224	20250306	155900	213920147	911	911	911	911	0
225	20250306	155800	213920147	911	911	911	911	0
226	20250306	155700	213920147	911	911	911	911	0
227	20250306	155600	213920147	911	911	911	911	0
228	20250306	155500	213920147	911	911	911	911	0
229	20250306	155400	213920147	911	911	911	911	0
230	20250306	155300	213920147	911	911	911	911	0
231	20250306	155200	213920147	911	911	911	911	0
232	20250306	155100	213920147	911	911	911	911	0
233	20250306	155000	213920147	911	911	911	911	0
234	20250306	154900	213920147	911	911	911	911	0
235	20250306	154800	213920147	911	911	911	911	0
236	20250306	154700	213920147	911	911	911	911	0
237	20250306	154600	213920147	911	911	911	911	0
238	20250306	154500	213920147	911	911	911	911	0
239	20250306	154400	213920147	911	911	911	911	0
240	20250306	154300	213920147	911	911	911	911	0
241	20250306	154200	213920147	911	911	911	911	0
242	20250306	154100	213920147	911	911	911	911	6173
243	20250306	154000	213920147	911	911	911	911	0
244	20250306	153900	213920147	911	911	911	911	0
245	20250306	153800	213920147	911	911	911	911	0
246	20250306	153700	213920147	911	911	911	911	0
247	20250306	153600	213920147	911	911	911	911	0
248	20250306	153500	213920147	911	911	911	911	0
249	20250306	153400	213920147	911	911	911	911	0
250	20250306	153300	213920147	911	911	911	911	0
251	20250306	153200	213920147	911	911	911	911	0
252	20250306	153100	213920147	911	911	911	911	0
253	20250306	153000	213920147	911	911	911	911	6173
254	20250306	152900	208296544	911	911	911	911	0
255	20250306	152800	208296544	911	911	911	911	0
256	20250306	152700	208296544	911	911	911	911	0
257	20250306	152600	208296544	911	911	911	911	0
258	20250306	152500	208296544	911	911	911	911	0
259	20250306	152400	208296544	911	911	911	911	0
260	20250306	152300	208296544	911	911	911	911	0
261	20250306	152200	208296544	911	911	911	911	0
262	20250306	152100	208296544	911	911	911	911	0
263	20250306	152000	208296544	911	911	911	911	0
264	20250306	151900	208296544	911	911	911	911	3243
265	20250306	151800	205342171	911	911	911	911	2000
266	20250306	151700	203520171	911	911	911	911	0
267	20250306	151600	203520171	911	909	911	909	2768
268	20250306	151500	201001215	911	911	911	911	1
269	20250306	151400	201000304	910	907	910	906	845
270	20250306	151300	200234151	906	906	906	906	0
271	20250306	151200	200234151	906	906	906	906	20
272	20250306	151100	200216031	906	906	906	906	111
273	20250306	151000	200115465	906	906	906	906	1
274	20250306	150900	200114559	906	903	906	903	182
275	20250306	150800	199950205	902	905	905	902	4063
276	20250306	150700	196282632	905	905	905	905	2
277	20250306	150600	196280822	906	906	906	906	12
278	20250306	150500	196269950	906	906	906	906	1
279	20250306	150400	196269044	904	904	904	904	2097
280	20250306	150300	194373356	908	908	908	908	8
281	20250306	150200	194366092	908	908	908	908	0
282	20250306	150100	194366092	908	908	908	908	0
283	20250306	150000	194366092	908	908	908	908	1
284	20250306	145900	194365184	907	907	907	907	1670
285	20250306	145800	192850494	908	908	908	908	0
286	20250306	145700	192850494	908	908	908	908	10
287	20250306	145600	192841414	909	909	909	909	0
288	20250306	145500	192841414	909	909	909	909	0
289	20250306	145400	192841414	909	909	909	909	0
290	20250306	145300	192841414	909	908	909	908	11
291	20250306	145200	192831425	909	909	909	909	0
292	20250306	145100	192831425	909	909	909	909	0
293	20250306	145000	192831425	909	909	909	909	0
294	20250306	144900	192831425	909	909	909	909	160
295	20250306	144800	192685985	909	909	909	909	160
296	20250306	144700	192540545	903	903	903	903	0
297	20250306	144600	192540545	903	907	907	903	4920
298	20250306	144500	188093263	913	913	913	913	142
299	20250306	144400	187963617	913	907	913	907	10
300	20250306	144300	187954541	912	912	912	912	19
301	20250306	144200	187937213	913	913	913	913	0
302	20250306	144100	187937213	913	913	913	913	0
303	20250306	144000	187937213	913	913	913	913	165
304	20250306	143900	187786568	913	913	913	913	168
305	20250306	143800	187633184	914	914	914	914	165
306	20250306	143700	187482374	913	913	913	913	10000
307	20250306	143600	178352374	913	913	913	913	547
308	20250306	143500	177852963	913	913	913	913	168
309	20250306	143400	177699579	913	912	913	912	169
310	20250306	143300	177545287	913	912	913	912	1028
311	20250306	143200	176606725	912	909	912	909	20008
312	20250306	143100	158374741	909	904	909	904	9410
313	20250306	143000	149836618	904	904	904	904	6159
314	20250306	142900	144268882	902	902	902	902	0
315	20250306	142800	144268882	902	903	903	902	1000
316	20250306	142700	143366382	903	903	903	903	500
317	20250306	142600	142914882	903	903	903	903	0
318	20250306	142500	142914882	903	903	903	903	0
319	20250306	142400	142914882	903	903	903	903	0
320	20250306	142300	142914882	903	903	903	903	0
321	20250306	142200	142914882	903	903	903	903	500
322	20250306	142100	142463382	903	903	903	903	500
323	20250306	142000	142011882	902	902	902	901	711
324	20250306	141900	141370572	902	902	902	902	500
325	20250306	141800	140919572	901	901	901	901	0
326	20250306	141700	140919572	901	901	901	901	0
327	20250306	141600	140919572	901	901	901	901	0
328	20250306	141500	140919572	901	901	901	901	100
329	20250306	141400	140829472	901	901	901	901	0
330	20250306	141300	140829472	901	903	905	901	501
331	20250306	141200	140377661	906	906	906	906	0
332	20250306	141100	140377661	906	906	906	906	1
333	20250306	141000	140376755	903	903	903	903	9
334	20250306	140900	140368628	906	906	906	906	300
335	20250306	140800	140096828	905	905	905	905	0
336	20250306	140700	140096828	905	905	905	905	19
337	20250306	140600	140079633	905	905	905	905	0
338	20250306	140500	140079633	905	905	905	905	0
339	20250306	140400	140079633	905	905	905	905	0
340	20250306	140300	140079633	905	905	905	905	1
341	20250306	140200	140078728	905	905	905	905	0
342	20250306	140100	140078728	905	905	905	905	0
343	20250306	140000	140078728	905	905	905	905	10
344	20250306	135900	140069678	906	906	906	906	0
345	20250306	135800	140069678	906	906	906	906	0
346	20250306	135700	140069678	906	906	906	906	1
347	20250306	135600	140068772	906	905	906	905	10
348	20250306	135500	140059715	906	906	906	906	0
349	20250306	135400	140059715	906	906	906	906	0
350	20250306	135300	140059715	906	906	906	906	0
351	20250306	135200	140059715	906	906	906	906	0
352	20250306	135100	140059715	906	906	906	906	0
353	20250306	135000	140059715	906	906	906	906	0
354	20250306	134900	140059715	906	906	906	906	0
355	20250306	134800	140059715	906	906	906	906	0
356	20250306	134700	140059715	906	906	906	906	0
357	20250306	134600	140059715	906	906	906	906	0
358	20250306	134500	140059715	906	906	906	906	659
359	20250306	134400	139462661	906	906	906	906	1
360	20250306	134300	139461755	901	901	901	901	0
361	20250306	134200	139461755	901	901	901	901	0
362	20250306	134100	139461755	901	901	901	901	10
363	20250306	134000	139452745	901	901	901	901	0
364	20250306	133900	139452745	901	901	901	901	240
365	20250306	133800	139236505	906	906	906	906	0
366	20250306	133700	139236505	906	906	906	906	40
367	20250306	133600	139200265	906	903	906	903	2
368	20250306	133500	139198456	902	902	902	902	3
369	20250306	133400	139195750	901	901	901	901	0
370	20250306	133300	139195750	901	901	901	901	0
371	20250306	133200	139195750	901	901	901	901	0
372	20250306	133100	139195750	901	901	901	901	0
373	20250306	133000	139195750	901	901	901	901	0
374	20250306	132900	139195750	901	901	901	901	0
375	20250306	132800	139195750	901	901	901	901	0
376	20250306	132700	139195750	901	901	901	901	275
377	20250306	132600	138947975	902	905	905	902	1162
378	20250306	132500	137899839	905	905	905	905	0
379	20250306	132400	137899839	905	905	905	905	0
380	20250306	132300	137899839	905	905	905	905	0
381	20250306	132200	137899839	905	905	905	905	41
382	20250306	132100	137862734	906	906	906	906	0
383	20250306	132000	137862734	906	906	906	906	0
384	20250306	131900	137862734	906	906	906	906	0
385	20250306	131800	137862734	906	906	906	906	30
386	20250306	131700	137835554	907	907	907	907	0
387	20250306	131600	137835554	907	907	907	907	0
388	20250306	131500	137835554	907	907	907	907	0
389	20250306	131400	137835554	907	907	907	907	0
390	20250306	131300	137835554	907	907	907	907	0
391	20250306	131200	137835554	907	907	907	907	0
392	20250306	131100	137835554	907	907	907	907	0
393	20250306	131000	137835554	907	906	907	906	400
394	20250306	130900	137472799	906	903	906	903	1053
395	20250306	130800	136521841	904	904	904	904	0
396	20250306	130700	136521841	904	904	904	904	0
397	20250306	130600	136521841	904	904	904	904	0
398	20250306	130500	136521841	904	904	904	904	14
399	20250306	130400	136509185	907	907	907	907	0
400	20250306	130300	136509185	907	907	907	907	0
401	20250306	130200	136509185	907	907	907	907	10
402	20250306	130100	136500115	907	907	907	907	1
403	20250306	130000	136499208	902	902	902	902	0
404	20250306	125900	136499208	902	902	902	902	100
405	20250306	125800	136409008	908	908	908	908	29
406	20250306	125700	136382676	909	909	909	909	0
407	20250306	125600	136382676	909	909	909	909	0
408	20250306	125500	136382676	909	911	911	909	3
409	20250306	125400	136379946	911	908	911	908	1000
410	20250306	125300	135470011	909	909	909	909	0
411	20250306	125200	135470011	909	909	909	909	0
412	20250306	125100	135470011	909	909	909	909	0
413	20250306	125000	135470011	909	909	909	909	0
414	20250306	124900	135470011	909	909	909	909	1
415	20250306	124800	135469102	903	903	903	903	0
416	20250306	124700	135469102	903	903	903	903	0
417	20250306	124600	135469102	903	903	903	903	295
418	20250306	124500	135202717	910	910	910	910	0
419	20250306	124400	135202717	910	910	910	910	1
420	20250306	124300	135201807	903	903	903	903	0
421	20250306	124200	135201807	903	903	903	903	5
422	20250306	124100	135197292	905	905	905	905	110
423	20250306	124000	135097742	910	910	910	910	1100
424	20250306	123900	134096742	910	909	910	909	1075
425	20250306	123800	133118992	910	910	910	910	0
426	20250306	123700	133118992	910	910	910	910	0
427	20250306	123600	133118992	910	908	910	908	9000
428	20250306	123500	124946798	908	904	908	904	3100
429	20250306	123400	122135325	904	904	904	904	0
430	20250306	123300	122135325	904	904	904	904	0
431	20250306	123200	122135325	904	904	904	904	0
432	20250306	123100	122135325	904	904	904	904	0
433	20250306	123000	122135325	904	904	904	904	2
434	20250306	122900	122133517	904	904	904	904	1
435	20250306	122800	122132613	902	902	902	902	1523
436	20250306	122700	120758867	905	905	905	905	78
437	20250306	122600	120688277	904	901	904	901	4000
438	20250306	122500	117073777	897	897	897	897	0
439	20250306	122400	117073777	897	897	897	897	1500
440	20250306	122300	115728277	896	897	897	896	1000
441	20250306	122200	114832140	894	900	900	894	9000
442	20250306	122100	106774960	904	904	904	904	0
443	20250306	122000	106774960	904	904	904	904	0
444	20250306	121900	106774960	904	904	904	904	0
445	20250306	121800	106774960	904	904	904	904	0
446	20250306	121700	106774960	904	904	904	904	0
447	20250306	121600	106774960	904	904	904	904	300
448	20250306	121500	106503760	900	900	900	900	499
449	20250306	121400	106054660	900	900	900	900	0
450	20250306	121300	106054660	900	900	900	900	482
451	20250306	121200	105620860	903	903	903	903	7
452	20250306	121100	105614539	904	904	904	904	0
453	20250306	121000	105614539	904	904	904	904	0
454	20250306	120900	105614539	904	904	904	904	1
455	20250306	120800	105613635	901	901	901	901	0
456	20250306	120700	105613635	901	901	901	901	0
457	20250306	120600	105613635	901	901	901	901	70
458	20250306	120500	105550565	901	901	901	901	0
459	20250306	120400	105550565	901	901	901	901	0
460	20250306	120300	105550565	901	901	901	901	0
461	20250306	120200	105550565	901	901	901	901	0
462	20250306	120100	105550565	901	901	901	901	0
463	20250306	120000	105550565	901	901	901	901	0
464	20250306	115900	105550565	901	901	901	901	0
465	20250306	115800	105550565	901	901	901	901	0
466	20250306	115700	105550565	901	902	902	901	715
467	20250306	115600	104906106	908	908	908	908	0
468	20250306	115500	104906106	908	908	908	908	0
469	20250306	115400	104906106	908	908	908	908	0
470	20250306	115300	104906106	908	908	908	908	1
471	20250306	115200	104905198	905	905	905	905	0
472	20250306	115100	104905198	905	905	905	905	53
473	20250306	115000	104857233	907	907	907	907	0
474	20250306	114900	104857233	907	907	907	907	1
475	20250306	114800	104856326	912	912	912	912	0
476	20250306	114700	104856326	912	912	912	912	1
477	20250306	114600	104855414	902	906	906	902	318
478	20250306	114500	104567506	915	915	915	915	0
479	20250306	114400	104567506	915	915	915	915	0
480	20250306	114300	104567506	915	910	915	910	1000
481	20250306	114200	103652516	908	904	908	904	5205
482	20250306	114100	98933310	904	904	904	904	235
483	20250306	114000	98720870	904	903	904	903	3253
484	20250306	113900	95780876	897	897	897	897	0
485	20250306	113800	95780876	897	897	897	897	0
486	20250306	113700	95780876	897	897	897	897	0
487	20250306	113600	95780876	897	897	897	897	0
488	20250306	113500	95780876	897	897	897	897	601
489	20250306	113400	95241779	903	901	903	901	6515
490	20250306	113300	89365252	897	897	897	897	0
491	20250306	113200	89365252	897	897	897	897	0
492	20250306	113100	89365252	897	897	897	897	0
493	20250306	113000	89365252	897	897	897	897	50
494	20250306	112900	89320402	896	896	896	896	0
495	20250306	112800	89320402	896	896	896	896	0
496	20250306	112700	89320402	896	896	896	896	0
497	20250306	112600	89320402	896	896	896	896	967
498	20250306	112500	88453970	902	902	902	902	0
499	20250306	112400	88453970	902	902	902	902	0
500	20250306	112300	88453970	902	902	902	902	0
501	20250306	112200	88453970	902	902	902	902	0
502	20250306	112100	88453970	902	902	902	902	0
503	20250306	112000	88453970	902	902	902	902	0
504	20250306	111900	88453970	902	902	902	902	35
505	20250306	111800	88422400	901	901	901	901	0
506	20250306	111700	88422400	901	901	901	901	0
507	20250306	111600	88422400	901	901	901	901	0
508	20250306	111500	88422400	901	901	901	901	0
509	20250306	111400	88422400	901	901	901	901	1
510	20250306	111300	88421499	901	901	901	901	0
511	20250306	111200	88421499	901	901	901	901	0
512	20250306	111100	88421499	901	901	901	901	19
513	20250306	111000	88404380	901	901	901	901	5120
514	20250306	110900	83791260	894	894	894	894	0
515	20250306	110800	83791260	894	894	894	894	0
516	20250306	110700	83791260	894	900	900	894	202
517	20250306	110600	83610458	900	900	900	900	0
518	20250306	110500	83610458	900	900	900	900	0
519	20250306	110400	83610458	900	900	900	900	0
520	20250306	110300	83610458	900	900	900	900	0
521	20250306	110200	83610458	900	900	900	900	0
522	20250306	110100	83610458	900	900	900	900	2
523	20250306	110000	83608658	901	901	901	901	0
524	20250306	105900	83608658	901	901	901	901	0
525	20250306	105800	83608658	901	901	901	901	12
526	20250306	105700	83597846	900	899	900	899	1169
527	20250306	105600	82546895	899	899	899	899	0
528	20250306	105500	82546895	899	899	899	899	0
529	20250306	105400	82546895	899	899	899	899	0
530	20250306	105300	82546895	899	899	899	899	0
531	20250306	105200	82546895	899	899	899	899	0
532	20250306	105100	82546895	899	899	899	899	0
533	20250306	105000	82546895	899	896	899	896	189
534	20250306	104900	82377044	896	896	896	896	0
535	20250306	104800	82377044	896	896	896	896	0
536	20250306	104700	82377044	896	896	896	896	0
537	20250306	104600	82377044	896	896	896	896	0
538	20250306	104500	82377044	896	896	896	896	0
539	20250306	104400	82377044	896	895	896	895	12
540	20250306	104300	82366303	894	894	894	894	0
541	20250306	104200	82366303	894	894	894	894	0
542	20250306	104100	82366303	894	894	894	894	0
543	20250306	104000	82366303	894	894	894	894	0
544	20250306	103900	82366303	894	893	894	893	786
545	20250306	103800	81663684	894	894	894	894	0
546	20250306	103700	81663684	894	894	894	894	38
547	20250306	103600	81629712	894	894	894	894	0
548	20250306	103500	81629712	894	894	894	894	167
549	20250306	103400	81480414	894	894	894	894	0
550	20250306	103300	81480414	894	894	894	894	75
551	20250306	103200	81413364	894	894	894	894	0
552	20250306	103100	81413364	894	894	894	894	1038
553	20250306	103000	80485392	894	894	894	894	0
554	20250306	102900	80485392	894	894	894	894	0
555	20250306	102800	80485392	894	894	894	894	1165
556	20250306	102700	79443882	891	891	891	891	3000
557	20250306	102600	76770882	894	894	894	894	0
558	20250306	102500	76770882	894	894	894	894	0
559	20250306	102400	76770882	894	894	894	894	0
560	20250306	102300	76770882	894	894	894	894	0
561	20250306	102200	76770882	894	894	894	891	4400
562	20250306	102100	72849282	894	894	894	894	0
563	20250306	102000	72849282	894	894	894	894	0
564	20250306	101900	72849282	894	894	894	894	0
565	20250306	101800	72849282	894	894	894	894	0
566	20250306	101700	72849282	894	894	894	894	0
567	20250306	101600	72849282	894	894	894	894	0
568	20250306	101500	72849282	894	894	894	894	0
569	20250306	101400	72849282	894	894	894	894	0
570	20250306	101300	72849282	894	894	894	894	181
571	20250306	101200	72687468	894	891	894	891	1764
572	20250306	101100	71111819	892	892	892	892	0
573	20250306	101000	71111819	892	892	892	892	0
574	20250306	100900	71111819	892	892	892	892	98
575	20250306	100800	71024403	892	892	892	892	0
576	20250306	100700	71024403	892	892	892	892	101
577	20250306	100600	70934311	892	892	892	892	0
578	20250306	100500	70934311	892	891	892	891	148
579	20250306	100400	70802393	892	892	892	892	0
580	20250306	100300	70802393	892	892	892	892	3
581	20250306	100200	70799717	892	892	892	892	0
582	20250306	100100	70799717	892	892	892	892	0
583	20250306	100000	70799717	892	892	892	892	0
584	20250306	095900	70799717	892	891	892	891	7100
585	20250306	095800	64466601	893	893	893	893	0
586	20250306	095700	64466601	893	893	893	893	0
587	20250306	095600	64466601	893	893	893	893	0
588	20250306	095500	64466601	893	893	893	893	0
589	20250306	095400	64466601	893	893	893	893	0
590	20250306	095300	64466601	893	893	893	893	0
591	20250306	095200	64466601	893	893	893	893	0
592	20250306	095100	64466601	893	893	893	893	1
593	20250306	095000	64465708	886	886	886	886	0
594	20250306	094900	64465708	886	886	886	886	200
595	20250306	094800	64288508	886	889	889	886	2948
596	20250306	094700	61673222	889	889	889	889	4
597	20250306	094600	61669666	894	894	894	894	3
598	20250306	094500	61666984	894	894	894	894	0
599	20250306	094400	61666984	894	894	894	894	2
600	20250306	094300	61665196	894	894	894	894	0
601	20250306	094200	61665196	894	894	894	894	0
602	20250306	094100	61665196	894	892	894	892	500
603	20250306	094000	61218692	892	892	892	892	5
604	20250306	093900	61214232	888	888	888	888	6863
605	20250306	093800	55119888	887	888	888	887	2270
606	20250306	093700	53106395	887	890	890	887	14315
607	20250306	093600	40392041	891	891	891	891	0
608	20250306	093500	40392041	891	891	891	891	277
609	20250306	093400	40145234	892	892	892	892	0
610	20250306	093300	40145234	892	892	892	892	15
611	20250306	093200	40131854	893	893	893	893	0
612	20250306	093100	40131854	893	893	893	893	1
613	20250306	093000	40130961	893	892	893	892	10
614	20250306	092900	40122033	888	888	888	888	0
615	20250306	092800	40122033	888	891	891	888	9636
616	20250306	092700	31559199	893	893	893	893	7
617	20250306	092600	31552948	890	890	890	890	0
618	20250306	092500	31552948	890	890	890	890	102
619	20250306	092400	31462168	890	892	892	890	381
620	20250306	092300	31123068	890	890	890	890	0
621	20250306	092200	31123068	890	891	891	890	500
622	20250306	092100	30678045	895	895	895	895	0
623	20250306	092000	30678045	895	895	895	895	0
624	20250306	091900	30678045	895	895	895	895	0
625	20250306	091800	30678045	895	895	895	895	0
626	20250306	091700	30678045	895	891	895	887	1101
627	20250306	091600	29700262	888	891	891	887	8145
628	20250306	091500	22464761	888	887	888	887	10934
629	20250306	091400	12756869	888	888	888	888	566
630	20250306	091300	12254261	888	888	888	888	1688
631	20250306	091200	10755317	888	888	888	888	0
632	20250306	091100	10755317	888	893	893	888	1852
633	20250306	091000	9109616	894	894	894	894	134
634	20250306	090900	8989820	895	898	898	895	4625
635	20250306	090800	4844010	896	898	898	896	183
636	20250306	090700	4679860	899	900	900	899	3
637	20250306	090600	4677161	900	900	900	900	2
638	20250306	090500	4675361	903	902	903	901	791
639	20250306	090400	3961878	902	896	903	896	141
640	20250306	090300	3835439	896	899	899	896	2443
641	20250306	090200	1643262	899	899	899	899	696
642	20250306	090100	1017558	899	906	906	899	330
643	20250306	090000	720158	907	907	907	907	794